Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
-345.00 (-8.04%)
Mar 4, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20264,480.004,650.004,290.004,290.004,290.00-3.49%158,600
Mar 2, 20264,330.004,490.004,240.004,445.004,445.001.02%126,000
Feb 27, 20264,320.004,425.004,305.004,400.004,400.001.50%53,400
Feb 26, 20264,540.004,565.004,325.004,335.004,335.00-3.02%130,800
Feb 25, 20264,665.004,685.004,465.004,470.004,470.00-2.72%133,300
Feb 24, 20264,325.004,710.004,250.004,595.004,595.007.99%250,700
Feb 20, 20264,330.004,420.004,250.004,255.004,255.00-2.52%94,100
Feb 19, 20264,330.004,420.004,275.004,365.004,365.00-0.23%137,700
Feb 18, 20264,450.004,520.004,330.004,375.004,375.00-1.24%166,100
Feb 17, 20264,380.004,555.004,345.004,430.004,430.001.96%276,200
Feb 16, 20264,090.004,490.004,035.004,345.004,345.008.08%443,000
Feb 13, 20264,165.004,195.003,970.004,020.004,020.00-5.08%151,900
Feb 12, 20263,980.004,320.003,955.004,235.004,235.005.22%322,900
Feb 10, 20263,805.004,060.003,780.004,025.004,025.007.76%296,000
Feb 9, 20263,670.003,760.003,610.003,735.003,735.004.33%154,700
Feb 6, 20263,360.003,580.003,280.003,580.003,580.004.37%192,700
Feb 5, 20263,260.003,550.003,185.003,430.003,430.003.16%326,300
Feb 4, 20263,250.003,375.003,110.003,325.003,325.0011.69%515,000
Feb 3, 20262,810.002,986.002,810.002,977.002,977.007.12%202,900
Feb 2, 20262,775.002,852.002,750.002,779.002,779.001.39%120,700
Jan 30, 20262,780.002,780.002,710.002,741.002,741.000.40%83,700
Jan 29, 20262,755.002,764.002,710.002,730.002,730.00-0.36%55,900
Jan 28, 20262,700.002,784.002,686.002,740.002,740.00-0.18%62,800
Jan 27, 20262,704.002,779.002,677.002,745.002,745.002.50%68,900
Jan 26, 20262,781.002,781.002,678.002,678.002,678.00-5.40%136,500
Jan 23, 20262,892.002,892.002,817.002,831.002,831.00-0.98%41,700
Jan 22, 20262,800.002,866.002,780.002,859.002,859.002.33%160,400
Jan 21, 20262,752.002,812.002,727.002,794.002,794.00-0.29%104,200
Jan 20, 20262,860.002,861.002,786.002,802.002,802.00-1.37%61,100
Jan 19, 20262,886.002,886.002,838.002,841.002,841.00-1.56%50,100
Jan 16, 20262,864.002,895.002,810.002,886.002,886.000.91%50,900
Jan 15, 20262,901.002,905.002,821.002,860.002,860.00-1.38%77,900
Jan 14, 20262,843.002,911.002,841.002,900.002,900.002.04%99,700
Jan 13, 20262,899.002,899.002,837.002,842.002,842.000.28%53,700
Jan 9, 20262,832.002,857.002,803.002,834.002,834.00-0.56%34,600
Jan 8, 20262,900.002,930.002,850.002,850.002,850.00-2.13%128,700
Jan 7, 20262,854.002,977.002,826.002,912.002,912.002.03%52,600
Jan 6, 20262,848.002,905.002,831.002,854.002,854.001.21%62,500
Jan 5, 20262,874.002,876.002,806.002,820.002,820.00-1.84%79,100
Dec 30, 20252,867.002,903.002,832.002,873.002,873.000.98%52,100
Dec 29, 20252,840.002,895.002,828.002,845.002,845.00-0.28%42,600
Dec 26, 20252,843.002,883.002,841.002,853.002,853.00-0.59%32,900
Dec 25, 20252,855.002,880.002,850.002,870.002,870.000.35%46,300
Dec 24, 20252,914.002,961.002,849.002,860.002,860.00-3.15%66,900
Dec 23, 20252,945.002,974.002,914.002,953.002,953.000.34%32,800
Dec 22, 20252,879.002,980.002,853.002,943.002,943.004.99%53,100
Dec 19, 20252,751.002,828.002,751.002,803.002,803.001.15%133,200
Dec 18, 20252,762.002,788.002,757.002,771.002,771.00-1.56%44,100
Dec 17, 20252,770.002,825.002,749.002,815.002,815.001.66%82,700
Dec 16, 20252,913.002,928.002,757.002,769.002,769.00-5.11%97,600